Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Long Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from March 28, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 ADBE 504.60 18 Oct '24 204 635.00 0.304 134.75 0 640.00 0.326 135.10 0 -0.35 5.00 1.08 0.02
2 ADBE 504.60 19 Jul '24 113 590.00 0.251 90.20 0 595.00 0.269 91.05 0 -0.85 5.00 1.20 0.02
3 ADBE 504.60 20 Sep '24 176 630.00 0.299 129.75 0 635.00 0.317 130.75 0 -1.00 5.00 1.25 0.02
4 ADBE 504.60 12 Apr '24 15 507.50 0.221 11.20 9 510.00 0.236 12.05 15 -0.85 2.50 1.52 0.01
5 ADBE 504.60 19 Jul '24 113 570.00 0.259 74.35 0 575.00 0.268 74.50 0 -0.15 5.00 1.03 0.01
6 ADBE 504.60 20 Sep '24 176 580.00 0.287 86.90 0 585.00 0.296 88.95 0 -2.05 5.00 1.69 0.01
7 ADBE 504.60 12 Apr '24 15 510.00 0.236 13.10 15 512.50 0.245 13.50 3 -0.40 2.50 1.19 0.01
8 ADBE 504.60 19 Jul '24 113 605.00 0.270 104.40 0 610.00 0.278 104.95 0 -0.55 5.00 1.12 0.01
9 ADBE 504.60 20 Sep '24 176 620.00 0.296 120.80 0 625.00 0.303 121.60 0 -0.80 5.00 1.19 0.01
10 ADBE 504.60 18 Oct '24 204 600.00 0.302 105.45 0 605.00 0.308 106.25 0 -0.80 5.00 1.19 0.01
11 ADBE 504.60 5 Apr '24 8 505.00 0.206 6.60 248 507.50 0.211 7.60 156 -1.00 2.50 1.67 0.01
12 ADBE 504.60 20 Sep '24 176 600.00 0.292 103.95 0 605.00 0.296 104.50 0 -0.55 5.00 1.12 0.00
13 ADBE 504.60 19 Jul '24 113 595.00 0.269 95.70 0 600.00 0.273 96.85 0 -1.15 5.00 1.30 0.00
14 ADBE 504.60 20 Sep '24 176 605.00 0.296 107.40 0 610.00 0.299 108.50 0 -1.10 5.00 1.28 0.00
15 ADBE 504.60 20 Sep '24 176 585.00 0.296 91.40 0 590.00 0.299 92.95 0 -1.55 5.00 1.45 0.00
16 ADBE 504.60 18 Oct '24 204 620.00 0.304 121.85 0 625.00 0.306 122.35 0 -0.50 5.00 1.11 0.00
17 ADBE 504.60 20 Sep '24 176 610.00 0.299 112.10 0 615.00 0.300 112.90 0 -0.80 5.00 1.19 0.00
18 ADBE 504.60 21 Jun '24 85 565.00 0.274 68.45 0 570.00 0.275 69.90 2 -1.45 5.00 1.41 0.00
19 ADBE 504.60 5 Apr '24 8 510.00 0.202 9.50 165 512.50 0.202 10.70 11 -1.20 2.50 1.92 -0.00
20 ADBE 504.60 20 Sep '24 176 590.00 0.299 95.70 0 595.00 0.298 96.50 0 -0.80 5.00 1.19 -0.00
21 ADBE 504.60 19 Jul '24 113 575.00 0.268 78.35 0 580.00 0.267 79.60 1 -1.25 5.00 1.33 -0.00
22 ADBE 504.60 19 Jul '24 113 600.00 0.273 99.35 0 605.00 0.270 100.00 0 -0.65 5.00 1.15 -0.00
23 ADBE 504.60 5 Apr '24 8 507.50 0.211 7.95 156 510.00 0.202 9.10 165 -1.15 2.50 1.85 -0.01
24 ADBE 504.60 19 Jul '24 113 635.00 0.338 132.70 0 640.00 0.306 133.15 0 -0.45 5.00 1.10 -0.03
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.